KissMeData/194700/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	203400	303910320	9680	9680	9680	9680	84
3	20240424	203300	303910320	9680	9680	9680	9680	0
4	20240424	203200	303910320	9680	9680	9680	9680	0
5	20240424	203100	303910320	9680	9680	9680	9680	0
6	20240424	203000	303910320	9680	9680	9680	9680	0
7	20240424	202900	303910320	9680	9680	9680	9680	0
8	20240424	202800	303910320	9680	9680	9680	9680	0
9	20240424	202700	303910320	9680	9680	9680	9680	0
10	20240424	202600	303910320	9680	9680	9680	9680	0
11	20240424	202500	303910320	9680	9680	9680	9680	0
12	20240424	202400	303910320	9680	9680	9680	9680	0
13	20240424	202300	303910320	9680	9680	9680	9680	0
14	20240424	202200	303910320	9680	9680	9680	9680	0
15	20240424	202100	303910320	9680	9680	9680	9680	0
16	20240424	202000	303910320	9680	9680	9680	9680	0
17	20240424	201900	303910320	9680	9680	9680	9680	0
18	20240424	201800	303910320	9680	9680	9680	9680	0
19	20240424	201700	303910320	9680	9680	9680	9680	0
20	20240424	201600	303910320	9680	9680	9680	9680	0
21	20240424	201500	303910320	9680	9680	9680	9680	0
22	20240424	201400	303910320	9680	9680	9680	9680	0
23	20240424	201300	303910320	9680	9680	9680	9680	0
24	20240424	201200	303910320	9680	9680	9680	9680	0
25	20240424	201100	303910320	9680	9680	9680	9680	0
26	20240424	201000	303910320	9680	9680	9680	9680	0
27	20240424	200900	303910320	9680	9680	9680	9680	0
28	20240424	200800	303910320	9680	9680	9680	9680	0
29	20240424	200700	303910320	9680	9680	9680	9680	0
30	20240424	200600	303910320	9680	9680	9680	9680	0
31	20240424	200500	303910320	9680	9680	9680	9680	0
32	20240424	200400	303910320	9680	9680	9680	9680	84
33	20240424	200300	303910320	9680	9680	9680	9680	0
34	20240424	200200	303910320	9680	9680	9680	9680	0
35	20240424	200100	303910320	9680	9680	9680	9680	0
36	20240424	200000	303910320	9680	9680	9680	9680	0
37	20240424	195900	303910320	9680	9680	9680	9680	0
38	20240424	195800	303910320	9680	9680	9680	9680	0
39	20240424	195700	303910320	9680	9680	9680	9680	0
40	20240424	195600	303910320	9680	9680	9680	9680	0
41	20240424	195500	303910320	9680	9680	9680	9680	0
42	20240424	195400	303910320	9680	9680	9680	9680	0
43	20240424	195300	303910320	9680	9680	9680	9680	0
44	20240424	195200	303910320	9680	9680	9680	9680	0
45	20240424	195100	303910320	9680	9680	9680	9680	0
46	20240424	195000	303910320	9680	9680	9680	9680	0
47	20240424	194900	303910320	9680	9680	9680	9680	0
48	20240424	194800	303910320	9680	9680	9680	9680	0
49	20240424	194700	303910320	9680	9680	9680	9680	0
50	20240424	194600	303910320	9680	9680	9680	9680	0
51	20240424	194500	303910320	9680	9680	9680	9680	0
52	20240424	194400	303910320	9680	9680	9680	9680	0
53	20240424	194300	303910320	9680	9680	9680	9680	0
54	20240424	194200	303910320	9680	9680	9680	9680	0
55	20240424	194100	303910320	9680	9680	9680	9680	0
56	20240424	194000	303910320	9680	9680	9680	9680	0
57	20240424	193900	303910320	9680	9680	9680	9680	0
58	20240424	193800	303910320	9680	9680	9680	9680	0
59	20240424	193700	303910320	9680	9680	9680	9680	0
60	20240424	193600	303910320	9680	9680	9680	9680	0
61	20240424	193500	303910320	9680	9680	9680	9680	0
62	20240424	193400	303910320	9680	9680	9680	9680	84
63	20240424	193300	303910320	9680	9680	9680	9680	0
64	20240424	193200	303910320	9680	9680	9680	9680	0
65	20240424	193100	303910320	9680	9680	9680	9680	0
66	20240424	193000	303910320	9680	9680	9680	9680	0
67	20240424	192900	303910320	9680	9680	9680	9680	0
68	20240424	192800	303910320	9680	9680	9680	9680	0
69	20240424	192700	303910320	9680	9680	9680	9680	0
70	20240424	192600	303910320	9680	9680	9680	9680	0
71	20240424	192500	303910320	9680	9680	9680	9680	0
72	20240424	192400	303910320	9680	9680	9680	9680	0
73	20240424	192300	303910320	9680	9680	9680	9680	0
74	20240424	192200	303910320	9680	9680	9680	9680	0
75	20240424	192100	303910320	9680	9680	9680	9680	0
76	20240424	192000	303910320	9680	9680	9680	9680	0
77	20240424	191900	303910320	9680	9680	9680	9680	0
78	20240424	191800	303910320	9680	9680	9680	9680	0
79	20240424	191700	303910320	9680	9680	9680	9680	0
80	20240424	191600	303910320	9680	9680	9680	9680	0
81	20240424	191500	303910320	9680	9680	9680	9680	0
82	20240424	191400	303910320	9680	9680	9680	9680	0
83	20240424	191300	303910320	9680	9680	9680	9680	0
84	20240424	191200	303910320	9680	9680	9680	9680	0
85	20240424	191100	303910320	9680	9680	9680	9680	0
86	20240424	191000	303910320	9680	9680	9680	9680	0
87	20240424	190900	303910320	9680	9680	9680	9680	0
88	20240424	190800	303910320	9680	9680	9680	9680	0
89	20240424	190700	303910320	9680	9680	9680	9680	0
90	20240424	190600	303910320	9680	9680	9680	9680	0
91	20240424	190500	303910320	9680	9680	9680	9680	0
92	20240424	190400	303910320	9680	9680	9680	9680	84
93	20240424	190300	303910320	9680	9680	9680	9680	0
94	20240424	190200	303910320	9680	9680	9680	9680	0
95	20240424	190100	303910320	9680	9680	9680	9680	0
96	20240424	190000	303910320	9680	9680	9680	9680	0
97	20240424	185900	303910320	9680	9680	9680	9680	0
98	20240424	185800	303910320	9680	9680	9680	9680	0
99	20240424	185700	303910320	9680	9680	9680	9680	0
100	20240424	185600	303910320	9680	9680	9680	9680	0
101	20240424	185500	303910320	9680	9680	9680	9680	0
102	20240424	185400	303910320	9680	9680	9680	9680	0
103	20240424	185300	303910320	9680	9680	9680	9680	0
104	20240424	185200	303910320	9680	9680	9680	9680	0
105	20240424	185100	303910320	9680	9680	9680	9680	0
106	20240424	185000	303910320	9680	9680	9680	9680	0
107	20240424	184900	303910320	9680	9680	9680	9680	0
108	20240424	184800	303910320	9680	9680	9680	9680	0
109	20240424	184700	303910320	9680	9680	9680	9680	0
110	20240424	184600	303910320	9680	9680	9680	9680	0
111	20240424	184500	303910320	9680	9680	9680	9680	0
112	20240424	184400	303910320	9680	9680	9680	9680	0
113	20240424	184300	303910320	9680	9680	9680	9680	0
114	20240424	184200	303910320	9680	9680	9680	9680	0
115	20240424	184100	303910320	9680	9680	9680	9680	0
116	20240424	184000	303910320	9680	9680	9680	9680	0
117	20240424	183900	303910320	9680	9680	9680	9680	0
118	20240424	183800	303910320	9680	9680	9680	9680	0
119	20240424	183700	303910320	9680	9680	9680	9680	0
120	20240424	183600	303910320	9680	9680	9680	9680	0
121	20240424	183500	303910320	9680	9680	9680	9680	0
122	20240424	183400	303910320	9680	9680	9680	9680	84
123	20240424	183300	303910320	9680	9680	9680	9680	0
124	20240424	183200	303910320	9680	9680	9680	9680	0
125	20240424	183100	303910320	9680	9680	9680	9680	0
126	20240424	183000	303910320	9680	9680	9680	9680	0
127	20240424	182900	303910320	9680	9680	9680	9680	0
128	20240424	182800	303910320	9680	9680	9680	9680	0
129	20240424	182700	303910320	9680	9680	9680	9680	0
130	20240424	182600	303910320	9680	9680	9680	9680	0
131	20240424	182500	303910320	9680	9680	9680	9680	0
132	20240424	182400	303910320	9680	9680	9680	9680	0
133	20240424	182300	303910320	9680	9680	9680	9680	0
134	20240424	182200	303910320	9680	9680	9680	9680	0
135	20240424	182100	303910320	9680	9680	9680	9680	0
136	20240424	182000	303910320	9680	9680	9680	9680	0
137	20240424	181900	303910320	9680	9680	9680	9680	0
138	20240424	181800	303910320	9680	9680	9680	9680	0
139	20240424	181700	303910320	9680	9680	9680	9680	0
140	20240424	181600	303910320	9680	9680	9680	9680	0
141	20240424	181500	303910320	9680	9680	9680	9680	0
142	20240424	181400	303910320	9680	9680	9680	9680	0
143	20240424	181300	303910320	9680	9680	9680	9680	0
144	20240424	181200	303910320	9680	9680	9680	9680	0
145	20240424	181100	303910320	9680	9680	9680	9680	0
146	20240424	181000	303910320	9680	9680	9680	9680	0
147	20240424	180900	303910320	9680	9680	9680	9680	0
148	20240424	180800	303910320	9680	9680	9680	9680	0
149	20240424	180700	303910320	9680	9680	9680	9680	0
150	20240424	180600	303910320	9680	9680	9680	9680	0
151	20240424	180500	303910320	9680	9680	9680	9680	0
152	20240424	180400	303910320	9680	9680	9680	9680	84
153	20240424	180300	303910320	9680	9680	9680	9680	0
154	20240424	180200	303910320	9680	9680	9680	9680	0
155	20240424	180100	303910320	9680	9680	9680	9680	0
156	20240424	180000	303910320	9680	9680	9680	9680	0
157	20240424	175900	303910320	9680	9680	9680	9680	0
158	20240424	175800	303910320	9680	9680	9680	9680	0
159	20240424	175700	303910320	9680	9680	9680	9680	0
160	20240424	175600	303910320	9680	9680	9680	9680	0
161	20240424	175500	303910320	9680	9680	9680	9680	0
162	20240424	175400	303910320	9680	9680	9680	9680	0
163	20240424	175300	303910320	9680	9680	9680	9680	0
164	20240424	175200	303910320	9680	9680	9680	9680	0
165	20240424	175100	303910320	9680	9680	9680	9680	0
166	20240424	175000	303910320	9680	9680	9680	9680	0
167	20240424	174900	303910320	9680	9680	9680	9680	0
168	20240424	174800	303910320	9680	9680	9680	9680	0
169	20240424	174700	303910320	9680	9680	9680	9680	0
170	20240424	174600	303910320	9680	9680	9680	9680	0
171	20240424	174500	303910320	9680	9680	9680	9680	0
172	20240424	174400	303910320	9680	9680	9680	9680	0
173	20240424	174300	303910320	9680	9680	9680	9680	0
174	20240424	174200	303910320	9680	9680	9680	9680	0
175	20240424	174100	303910320	9680	9680	9680	9680	0
176	20240424	174000	303910320	9680	9680	9680	9680	0
177	20240424	173900	303910320	9680	9680	9680	9680	0
178	20240424	173800	303910320	9680	9680	9680	9680	0
179	20240424	173700	303910320	9680	9680	9680	9680	0
180	20240424	173600	303910320	9680	9680	9680	9680	0
181	20240424	173500	303910320	9680	9680	9680	9680	0
182	20240424	173400	303910320	9680	9680	9680	9680	84
183	20240424	173300	303910320	9680	9680	9680	9680	0
184	20240424	173200	303910320	9680	9680	9680	9680	0
185	20240424	173100	303910320	9680	9680	9680	9680	0
186	20240424	173000	303910320	9680	9680	9680	9680	0
187	20240424	172900	303910320	9680	9680	9680	9680	0
188	20240424	172800	303910320	9680	9680	9680	9680	0
189	20240424	172700	303910320	9680	9680	9680	9680	0
190	20240424	172600	303910320	9680	9680	9680	9680	0
191	20240424	172500	303910320	9680	9680	9680	9680	0
192	20240424	172400	303910320	9680	9680	9680	9680	0
193	20240424	172300	303910320	9680	9680	9680	9680	0
194	20240424	172200	303910320	9680	9680	9680	9680	0
195	20240424	172100	303910320	9680	9680	9680	9680	0
196	20240424	172000	303910320	9680	9680	9680	9680	0
197	20240424	171900	303910320	9680	9680	9680	9680	0
198	20240424	171800	303910320	9680	9680	9680	9680	0
199	20240424	171700	303910320	9680	9680	9680	9680	0
200	20240424	171600	303910320	9680	9680	9680	9680	0
201	20240424	171500	303910320	9680	9680	9680	9680	0
202	20240424	171400	303910320	9680	9680	9680	9680	0
203	20240424	171300	303910320	9680	9680	9680	9680	0
204	20240424	171200	303910320	9680	9680	9680	9680	0
205	20240424	171100	303910320	9680	9680	9680	9680	0
206	20240424	171000	303910320	9680	9680	9680	9680	0
207	20240424	170900	303910320	9680	9680	9680	9680	0
208	20240424	170800	303910320	9680	9680	9680	9680	0
209	20240424	170700	303910320	9680	9680	9680	9680	0
210	20240424	170600	303910320	9680	9680	9680	9680	0
211	20240424	170500	303910320	9680	9680	9680	9680	0
212	20240424	170400	303910320	9680	9680	9680	9680	84
213	20240424	170300	303910320	9680	9680	9680	9680	0
214	20240424	170200	303910320	9680	9680	9680	9680	0
215	20240424	170100	303910320	9680	9680	9680	9680	0
216	20240424	170000	303910320	9680	9680	9680	9680	0
217	20240424	165900	303910320	9680	9680	9680	9680	0
218	20240424	165800	303910320	9680	9680	9680	9680	0
219	20240424	165700	303910320	9680	9680	9680	9680	0
220	20240424	165600	303910320	9680	9680	9680	9680	0
221	20240424	165500	303910320	9680	9680	9680	9680	0
222	20240424	165400	303910320	9680	9680	9680	9680	0
223	20240424	165300	303910320	9680	9680	9680	9680	0
224	20240424	165200	303910320	9680	9680	9680	9680	0
225	20240424	165100	303910320	9680	9680	9680	9680	0
226	20240424	165000	303910320	9680	9680	9680	9680	0
227	20240424	164900	303910320	9680	9680	9680	9680	0
228	20240424	164800	303910320	9680	9680	9680	9680	0
229	20240424	164700	303910320	9680	9680	9680	9680	0
230	20240424	164600	303910320	9680	9680	9680	9680	0
231	20240424	164500	303910320	9680	9680	9680	9680	0
232	20240424	164400	303910320	9680	9680	9680	9680	0
233	20240424	164300	303910320	9680	9680	9680	9680	0
234	20240424	164200	303910320	9680	9680	9680	9680	0
235	20240424	164100	303910320	9680	9680	9680	9680	0
236	20240424	164000	303910320	9680	9680	9680	9680	0
237	20240424	163900	303910320	9680	9680	9680	9680	0
238	20240424	163800	303910320	9680	9680	9680	9680	0
239	20240424	163700	303910320	9680	9680	9680	9680	0
240	20240424	163600	303910320	9680	9680	9680	9680	0
241	20240424	163500	303910320	9680	9680	9680	9680	0
242	20240424	163400	303910320	9680	9680	9680	9680	84
243	20240424	163300	303910320	9680	9680	9680	9680	0
244	20240424	163200	303910320	9680	9680	9680	9680	0
245	20240424	163100	303910320	9680	9680	9680	9680	0
246	20240424	163000	303910320	9680	9680	9680	9680	0
247	20240424	162900	303910320	9680	9680	9680	9680	0
248	20240424	162800	303910320	9680	9680	9680	9680	0
249	20240424	162700	303910320	9680	9680	9680	9680	0
250	20240424	162600	303910320	9680	9680	9680	9680	0
251	20240424	162500	303910320	9680	9680	9680	9680	0
252	20240424	162400	303910320	9680	9680	9680	9680	0
253	20240424	162300	303910320	9680	9680	9680	9680	0
254	20240424	162200	303910320	9680	9680	9680	9680	0
255	20240424	162100	303910320	9680	9680	9680	9680	0
256	20240424	162000	303910320	9680	9680	9680	9680	0
257	20240424	161900	303910320	9680	9680	9680	9680	0
258	20240424	161800	303910320	9680	9680	9680	9680	0
259	20240424	161700	303910320	9680	9680	9680	9680	0
260	20240424	161600	303910320	9680	9680	9680	9680	0
261	20240424	161500	303910320	9680	9680	9680	9680	0
262	20240424	161400	303910320	9680	9680	9680	9680	0
263	20240424	161300	303910320	9680	9680	9680	9680	0
264	20240424	161200	303910320	9680	9680	9680	9680	0
265	20240424	161100	303910320	9680	9680	9680	9680	0
266	20240424	161000	303910320	9680	9680	9680	9680	0
267	20240424	160900	303910320	9680	9680	9680	9680	0
268	20240424	160800	303910320	9680	9680	9680	9680	0
269	20240424	160700	303910320	9680	9680	9680	9680	0
270	20240424	160600	303910320	9680	9680	9680	9680	0
271	20240424	160500	303910320	9680	9680	9680	9680	0
272	20240424	160400	303910320	9680	9680	9680	9680	84
273	20240424	160300	303910320	9680	9680	9680	9680	0
274	20240424	160200	303910320	9680	9680	9680	9680	0
275	20240424	160100	303910320	9680	9680	9680	9680	0
276	20240424	160000	303910320	9680	9680	9680	9680	0
277	20240424	155900	303910320	9680	9680	9680	9680	0
278	20240424	155800	303910320	9680	9680	9680	9680	0
279	20240424	155700	303910320	9680	9680	9680	9680	0
280	20240424	155600	303910320	9680	9680	9680	9680	0
281	20240424	155500	303910320	9680	9680	9680	9680	0
282	20240424	155400	303910320	9680	9680	9680	9680	0
283	20240424	155300	303910320	9680	9680	9680	9680	0
284	20240424	155200	303910320	9680	9680	9680	9680	0
285	20240424	155100	303910320	9680	9680	9680	9680	0
286	20240424	155000	303910320	9680	9680	9680	9680	0
287	20240424	154900	303910320	9680	9680	9680	9680	0
288	20240424	154800	303910320	9680	9680	9680	9680	0
289	20240424	154700	303910320	9680	9680	9680	9680	0
290	20240424	154600	303910320	9680	9680	9680	9680	0
291	20240424	154500	303910320	9680	9680	9680	9680	0
292	20240424	154400	303910320	9680	9680	9680	9680	0
293	20240424	154300	303910320	9680	9680	9680	9680	0
294	20240424	154200	303910320	9680	9680	9680	9680	0
295	20240424	154100	303910320	9680	9680	9680	9680	0
296	20240424	154000	303910320	9680	9680	9680	9680	0
297	20240424	153900	303910320	9680	9680	9680	9680	0
298	20240424	153800	303910320	9680	9680	9680	9680	0
299	20240424	153700	303910320	9680	9680	9680	9680	0
300	20240424	153600	303910320	9680	9680	9680	9680	0
301	20240424	153500	303910320	9680	9680	9680	9680	0
302	20240424	153400	303910320	9680	9680	9680	9680	84
303	20240424	153300	303910320	9680	9680	9680	9680	0
304	20240424	153200	303910320	9680	9680	9680	9680	0
305	20240424	153100	303910320	9680	9680	9680	9680	0
306	20240424	153000	303910320	9680	9680	9680	9680	84
307	20240424	152900	303097200	9680	9680	9680	9680	0
308	20240424	152800	303097200	9680	9680	9680	9680	0
309	20240424	152700	303097200	9680	9680	9680	9680	0
310	20240424	152600	303097200	9680	9680	9680	9680	0
311	20240424	152500	303097200	9680	9680	9680	9680	0
312	20240424	152400	303097200	9680	9680	9680	9680	0
313	20240424	152300	303097200	9680	9680	9680	9680	0
314	20240424	152200	303097200	9680	9680	9680	9680	0
315	20240424	152100	303097200	9680	9680	9680	9680	0
316	20240424	152000	303097200	9680	9680	9680	9680	0
317	20240424	151900	303097200	9680	9660	9680	9650	837
318	20240424	151800	295017990	9660	9650	9660	9650	105
319	20240424	151700	294004730	9660	9660	9660	9660	32
320	20240424	151600	293695610	9670	9660	9670	9650	601
321	20240424	151500	287895230	9670	9660	9670	9660	85
322	20240424	151400	287074110	9670	9670	9670	9670	0
323	20240424	151300	287074110	9670	9670	9670	9650	8
324	20240424	151200	286996870	9650	9650	9650	9650	82
325	20240424	151100	286205570	9670	9660	9670	9650	813
326	20240424	151000	278352350	9680	9680	9680	9680	0
327	20240424	150900	278352350	9680	9680	9680	9680	1
328	20240424	150800	278342670	9660	9660	9660	9660	238
329	20240424	150700	276043590	9670	9670	9670	9670	0
330	20240424	150600	276043590	9670	9670	9670	9670	42
331	20240424	150500	275637450	9680	9680	9680	9680	0
332	20240424	150400	275637450	9680	9680	9680	9680	0
333	20240424	150300	275637450	9680	9680	9680	9680	1
334	20240424	150200	275627770	9680	9680	9680	9680	10
335	20240424	150100	275530970	9680	9680	9680	9680	10
336	20240424	150000	275434170	9680	9680	9680	9680	3
337	20240424	145900	275405130	9660	9670	9670	9660	74
338	20240424	145800	274690200	9670	9670	9670	9670	28
339	20240424	145700	274419440	9670	9670	9670	9670	25
340	20240424	145600	274177690	9670	9670	9670	9670	83
341	20240424	145500	273375080	9680	9670	9680	9670	32
342	20240424	145400	273065610	9680	9680	9680	9680	0
343	20240424	145300	273065610	9680	9680	9680	9680	0
344	20240424	145200	273065610	9680	9680	9680	9680	3
345	20240424	145100	273036570	9680	9680	9680	9680	0
346	20240424	145000	273036570	9680	9680	9680	9680	2
347	20240424	144900	273017210	9670	9710	9710	9670	871
348	20240424	144800	264575910	9710	9720	9720	9710	29
349	20240424	144700	264294310	9710	9710	9710	9710	52
350	20240424	144600	263789390	9720	9720	9720	9720	0
351	20240424	144500	263789390	9720	9720	9720	9720	0
352	20240424	144400	263789390	9720	9720	9720	9720	0
353	20240424	144300	263789390	9720	9710	9720	9710	100
354	20240424	144200	262817690	9720	9720	9720	9720	0
355	20240424	144100	262817690	9720	9710	9720	9710	310
356	20240424	144000	259804930	9710	9710	9710	9710	0
357	20240424	143900	259804930	9710	9710	9710	9710	0
358	20240424	143800	259804930	9710	9710	9710	9710	2
359	20240424	143700	259785510	9710	9710	9710	9710	215
360	20240424	143600	257697860	9700	9690	9700	9690	182
361	20240424	143500	255934170	9690	9690	9690	9690	0
362	20240424	143400	255934170	9690	9690	9690	9690	1
363	20240424	143300	255924480	9690	9680	9690	9680	3
364	20240424	143200	255895420	9680	9680	9680	9680	0
365	20240424	143100	255895420	9680	9680	9680	9680	96
366	20240424	143000	254966140	9670	9670	9670	9670	1
367	20240424	142900	254956470	9670	9680	9680	9670	183
368	20240424	142800	253186850	9670	9670	9670	9670	0
369	20240424	142700	253186850	9670	9670	9670	9670	29
370	20240424	142600	252906420	9670	9670	9670	9670	0
371	20240424	142500	252906420	9670	9680	9680	9670	23
372	20240424	142400	252684000	9670	9670	9670	9670	177
373	20240424	142300	250972410	9660	9660	9660	9660	247
374	20240424	142200	248586390	9660	9670	9670	9660	92
375	20240424	142100	247697660	9670	9670	9670	9670	29
376	20240424	142000	247417230	9680	9680	9680	9680	0
377	20240424	141900	247417230	9680	9670	9680	9660	83
378	20240424	141800	246614830	9670	9670	9670	9670	0
379	20240424	141700	246614830	9670	9670	9670	9670	0
380	20240424	141600	246614830	9670	9670	9670	9670	31
381	20240424	141500	246315060	9670	9670	9670	9670	74
382	20240424	141400	245599480	9680	9680	9680	9680	1
383	20240424	141300	245589800	9670	9670	9670	9670	0
384	20240424	141200	245589800	9670	9670	9670	9670	28
385	20240424	141100	245319040	9670	9670	9670	9670	0
386	20240424	141000	245319040	9670	9670	9670	9670	89
387	20240424	140900	244458410	9690	9690	9690	9690	0
388	20240424	140800	244458410	9690	9680	9690	9670	516
389	20240424	140700	239466720	9690	9690	9690	9690	0
390	20240424	140600	239466720	9690	9690	9690	9690	629
391	20240424	140500	233371710	9690	9690	9690	9690	21
392	20240424	140400	233168220	9700	9700	9700	9700	8
393	20240424	140300	233090620	9690	9690	9690	9690	35
394	20240424	140200	232751470	9690	9690	9690	9690	58
395	20240424	140100	232189450	9690	9690	9690	9690	5
396	20240424	140000	232141000	9700	9700	9700	9690	42
397	20240424	135900	231733930	9700	9700	9700	9700	0
398	20240424	135800	231733930	9700	9690	9700	9690	32
399	20240424	135700	231423840	9690	9690	9690	9690	0
400	20240424	135600	231423840	9690	9690	9690	9690	37
401	20240424	135500	231065310	9700	9700	9700	9700	8
402	20240424	135400	230987710	9690	9690	9690	9690	32
403	20240424	135300	230677630	9690	9690	9690	9690	0
404	20240424	135200	230677630	9690	9690	9690	9690	0
405	20240424	135100	230677630	9690	9690	9690	9690	200
406	20240424	135000	228739630	9690	9690	9690	9690	0
407	20240424	134900	228739630	9690	9690	9690	9690	26
408	20240424	134800	228487690	9690	9690	9690	9690	32
409	20240424	134700	228177610	9690	9690	9690	9690	0
410	20240424	134600	228177610	9690	9690	9690	9690	0
411	20240424	134500	228177610	9690	9690	9690	9690	35
412	20240424	134400	227838460	9690	9690	9690	9690	0
413	20240424	134300	227838460	9690	9690	9690	9690	25
414	20240424	134200	227596210	9700	9700	9700	9700	0
415	20240424	134100	227596210	9700	9690	9700	9690	27
416	20240424	134000	227334570	9690	9690	9690	9690	67
417	20240424	133900	226685340	9690	9690	9690	9690	34
418	20240424	133800	226355880	9690	9690	9690	9690	0
419	20240424	133700	226355880	9690	9690	9690	9690	27
420	20240424	133600	226094250	9690	9690	9690	9690	62
421	20240424	133500	225493470	9700	9690	9700	9690	135
422	20240424	133400	224184320	9690	9700	9700	9690	115
423	20240424	133300	223069370	9710	9700	9710	9700	125
424	20240424	133200	221856860	9710	9710	9710	9700	41
425	20240424	133100	221459140	9700	9700	9700	9700	427
426	20240424	133000	217317240	9710	9710	9710	9710	8
427	20240424	132900	217239560	9710	9710	9710	9700	7
428	20240424	132800	217171640	9700	9710	9710	9700	31
429	20240424	132700	216870930	9700	9700	9700	9700	0
430	20240424	132600	216870930	9700	9700	9700	9700	23
431	20240424	132500	216647830	9710	9710	9710	9710	0
432	20240424	132400	216647830	9710	9700	9710	9700	31
433	20240424	132300	216347120	9710	9710	9710	9710	0
434	20240424	132200	216347120	9710	9710	9710	9710	0
435	20240424	132100	216347120	9710	9710	9710	9710	0
436	20240424	132000	216347120	9710	9710	9710	9710	2
437	20240424	131900	216327700	9710	9710	9710	9710	0
438	20240424	131800	216327700	9710	9710	9710	9710	0
439	20240424	131700	216327700	9710	9710	9710	9710	0
440	20240424	131600	216327700	9710	9710	9710	9710	0
441	20240424	131500	216327700	9710	9710	9710	9710	0
442	20240424	131400	216327700	9710	9710	9710	9710	0
443	20240424	131300	216327700	9710	9710	9710	9710	9
444	20240424	131200	216240310	9710	9710	9710	9710	0
445	20240424	131100	216240310	9710	9710	9710	9710	126
446	20240424	131000	215016850	9710	9710	9710	9710	0
447	20240424	130900	215016850	9710	9710	9710	9710	0
448	20240424	130800	215016850	9710	9710	9710	9710	0
449	20240424	130700	215016850	9710	9710	9710	9710	0
450	20240424	130600	215016850	9710	9710	9710	9710	0
451	20240424	130500	215016850	9710	9710	9710	9710	0
452	20240424	130400	215016850	9710	9710	9710	9710	12
453	20240424	130300	214900330	9720	9730	9730	9720	31
454	20240424	130200	214598910	9710	9710	9710	9710	0
455	20240424	130100	214598910	9710	9710	9710	9710	127
456	20240424	130000	213365740	9720	9710	9720	9710	88
457	20240424	125900	212510990	9720	9720	9720	9720	30
458	20240424	125800	212219390	9710	9730	9730	9710	61
459	20240424	125700	211627060	9710	9730	9730	9710	22
460	20240424	125600	211413400	9710	9710	9710	9710	0
461	20240424	125500	211413400	9710	9730	9730	9710	165
462	20240424	125400	209811070	9740	9740	9740	9740	9
463	20240424	125300	209723410	9750	9750	9750	9750	0
464	20240424	125200	209723410	9750	9750	9750	9750	35
465	20240424	125100	209382160	9760	9760	9760	9760	814
466	20240424	125000	201437520	9750	9750	9750	9750	39
467	20240424	124900	201057270	9750	9750	9750	9750	671
468	20240424	124800	194515020	9750	9750	9750	9750	130
469	20240424	124700	193247520	9750	9740	9750	9740	554
470	20240424	124600	187850080	9740	9740	9740	9740	0
471	20240424	124500	187850080	9740	9740	9740	9740	8
472	20240424	124400	187772160	9740	9740	9740	9740	0
473	20240424	124300	187772160	9740	9740	9740	9740	0
474	20240424	124200	187772160	9740	9740	9740	9740	3
475	20240424	124100	187742940	9730	9730	9730	9730	0
476	20240424	124000	187742940	9730	9730	9730	9730	30
477	20240424	123900	187451040	9730	9730	9730	9730	32
478	20240424	123800	187139680	9740	9730	9740	9730	38
479	20240424	123700	186769930	9730	9730	9730	9730	0
480	20240424	123600	186769930	9730	9730	9730	9730	28
481	20240424	123500	186497490	9730	9730	9730	9730	0
482	20240424	123400	186497490	9730	9720	9730	9720	139
483	20240424	123300	185146250	9710	9710	9710	9710	0
484	20240424	123200	185146250	9710	9710	9710	9710	30
485	20240424	123100	184854950	9710	9710	9710	9710	0
486	20240424	123000	184854950	9710	9710	9710	9710	0
487	20240424	122900	184854950	9710	9710	9710	9710	29
488	20240424	122800	184573360	9710	9710	9710	9710	0
489	20240424	122700	184573360	9710	9710	9710	9710	34
490	20240424	122600	184243220	9710	9710	9710	9710	24
491	20240424	122500	184010180	9710	9730	9730	9710	48
492	20240424	122400	183543610	9730	9730	9730	9730	0
493	20240424	122300	183543610	9730	9730	9730	9730	93
494	20240424	122200	182638720	9740	9740	9740	9740	1
495	20240424	122100	182628980	9730	9730	9730	9730	32
496	20240424	122000	182317620	9740	9740	9740	9740	5
497	20240424	121900	182268920	9730	9730	9730	9730	32
498	20240424	121800	181957560	9730	9730	9730	9730	0
499	20240424	121700	181957560	9730	9730	9730	9730	24
500	20240424	121600	181724040	9740	9740	9740	9740	0
501	20240424	121500	181724040	9740	9730	9740	9730	43
502	20240424	121400	181305640	9730	9730	9730	9730	0
503	20240424	121300	181305640	9730	9730	9730	9730	0
504	20240424	121200	181305640	9730	9730	9730	9730	282
505	20240424	121100	178561780	9720	9720	9720	9720	31
506	20240424	121000	178260460	9730	9730	9730	9730	1
507	20240424	120900	178250730	9730	9730	9730	9730	1
508	20240424	120800	178241000	9720	9730	9740	9720	134
509	20240424	120700	176937250	9730	9730	9730	9730	71
510	20240424	120600	176246420	9740	9740	9740	9740	1
511	20240424	120500	176236680	9730	9730	9730	9730	44
512	20240424	120400	175808560	9740	9730	9740	9730	111
513	20240424	120300	174728020	9730	9730	9730	9730	0
514	20240424	120200	174728020	9730	9730	9730	9730	89
515	20240424	120100	173862050	9740	9740	9740	9740	0
516	20240424	120000	173862050	9740	9740	9740	9740	0
517	20240424	115900	173862050	9740	9740	9740	9740	6
518	20240424	115800	173803610	9740	9740	9740	9740	10
519	20240424	115700	173706210	9740	9740	9740	9740	0
520	20240424	115600	173706210	9740	9740	9740	9740	6
521	20240424	115500	173647770	9740	9740	9740	9740	40
522	20240424	115400	173258170	9730	9730	9730	9730	35
523	20240424	115300	172917620	9740	9740	9740	9740	6
524	20240424	115200	172859180	9730	9730	9730	9730	0
525	20240424	115100	172859180	9730	9730	9730	9730	0
526	20240424	115000	172859180	9730	9740	9740	9730	13
527	20240424	114900	172732610	9740	9740	9740	9740	0
528	20240424	114800	172732610	9740	9740	9740	9740	1
529	20240424	114700	172722870	9740	9740	9740	9740	26
530	20240424	114600	172469630	9740	9740	9740	9740	4
531	20240424	114500	172430670	9740	9740	9740	9740	0
532	20240424	114400	172430670	9740	9740	9740	9740	0
533	20240424	114300	172430670	9740	9740	9740	9740	7
534	20240424	114200	172362490	9740	9740	9740	9740	0
535	20240424	114100	172362490	9740	9740	9740	9740	0
536	20240424	114000	172362490	9740	9740	9740	9740	21
537	20240424	113900	172157950	9740	9740	9740	9740	7
538	20240424	113800	172089770	9730	9730	9730	9730	207
539	20240424	113700	170075660	9730	9730	9730	9730	0
540	20240424	113600	170075660	9730	9730	9730	9730	0
541	20240424	113500	170075660	9730	9730	9730	9730	0
542	20240424	113400	170075660	9730	9730	9730	9730	8
543	20240424	113300	169997820	9720	9720	9720	9720	0
544	20240424	113200	169997820	9720	9720	9720	9720	59
545	20240424	113100	169424340	9710	9710	9710	9710	0
546	20240424	113000	169424340	9710	9710	9710	9710	13
547	20240424	112900	169298110	9730	9730	9730	9730	1
548	20240424	112800	169288380	9720	9720	9720	9720	35
549	20240424	112700	168948180	9720	9720	9720	9720	23
550	20240424	112600	168724620	9720	9720	9720	9720	1
551	20240424	112500	168714900	9730	9730	9730	9730	0
552	20240424	112400	168714900	9730	9700	9730	9700	261
553	20240424	112300	166180970	9710	9710	9710	9710	0
554	20240424	112200	166180970	9710	9700	9710	9690	37
555	20240424	112100	165822190	9710	9710	9710	9710	0
556	20240424	112000	165822190	9710	9700	9710	9700	14
557	20240424	111900	165686360	9700	9700	9700	9700	34
558	20240424	111800	165356560	9710	9710	9710	9710	0
559	20240424	111700	165356560	9710	9710	9710	9710	1
560	20240424	111600	165346850	9690	9700	9710	9690	43
561	20240424	111500	164929850	9700	9700	9700	9700	30
562	20240424	111400	164638850	9710	9710	9710	9710	0
563	20240424	111300	164638850	9710	9710	9710	9710	608
564	20240424	111200	158735170	9700	9700	9700	9700	1
565	20240424	111100	158725470	9700	9700	9700	9700	1
566	20240424	111000	158715770	9700	9700	9700	9700	0
567	20240424	110900	158715770	9700	9710	9710	9700	37
568	20240424	110800	158356740	9700	9700	9700	9700	0
569	20240424	110700	158356740	9700	9700	9700	9700	100
570	20240424	110600	157386740	9700	9700	9700	9700	0
571	20240424	110500	157386740	9700	9710	9710	9700	11
572	20240424	110400	157280030	9700	9700	9700	9700	0
573	20240424	110300	157280030	9700	9700	9700	9700	124
574	20240424	110200	156077230	9700	9700	9700	9700	0
575	20240424	110100	156077230	9700	9700	9700	9700	106
576	20240424	110000	155049030	9690	9690	9690	9690	89
577	20240424	105900	154186620	9690	9690	9690	9690	3
578	20240424	105800	154157550	9690	9680	9690	9680	28
579	20240424	105700	153886500	9670	9670	9670	9670	27
580	20240424	105600	153625410	9680	9680	9680	9660	571
581	20240424	105500	148099300	9690	9690	9690	9690	0
582	20240424	105400	148099300	9690	9690	9690	9690	8
583	20240424	105300	148021780	9710	9710	9710	9710	0
584	20240424	105200	148021780	9710	9710	9710	9710	0
585	20240424	105100	148021780	9710	9690	9710	9690	11
586	20240424	105000	147915170	9690	9690	9690	9690	22
587	20240424	104900	147701990	9710	9700	9710	9690	1256
588	20240424	104800	135520720	9700	9710	9710	9700	66
589	20240424	104700	134879950	9700	9700	9710	9700	117
590	20240424	104600	133744820	9710	9710	9710	9710	320
591	20240424	104500	130637620	9730	9720	9730	9720	78
592	20240424	104400	129879450	9730	9730	9730	9730	0
593	20240424	104300	129879450	9730	9730	9730	9730	0
594	20240424	104200	129879450	9730	9730	9730	9730	26
595	20240424	104100	129626470	9730	9740	9740	9730	505
596	20240424	104000	124712470	9740	9740	9740	9740	0
597	20240424	103900	124712470	9740	9740	9740	9740	74
598	20240424	103800	123991710	9740	9740	9740	9740	0
599	20240424	103700	123991710	9740	9740	9740	9740	262
600	20240424	103600	121439830	9750	9740	9750	9740	9
601	20240424	103500	121352090	9750	9750	9750	9750	0
602	20240424	103400	121352090	9750	9750	9750	9750	0
603	20240424	103300	121352090	9750	9750	9750	9750	5
604	20240424	103200	121303340	9750	9750	9750	9750	0
605	20240424	103100	121303340	9750	9750	9750	9750	32
606	20240424	103000	120991340	9730	9730	9730	9730	51
607	20240424	102900	120495110	9750	9750	9750	9750	531
608	20240424	102800	115317860	9740	9750	9750	9740	11
609	20240424	102700	115210690	9740	9740	9740	9740	1
610	20240424	102600	115200950	9760	9760	9760	9760	0
611	20240424	102500	115200950	9760	9740	9760	9740	102
612	20240424	102400	114205870	9750	9750	9750	9750	213
613	20240424	102300	112129120	9750	9750	9750	9750	346
614	20240424	102200	108755620	9750	9750	9750	9750	10
615	20240424	102100	108658120	9750	9750	9750	9750	3
616	20240424	102000	108628870	9750	9750	9750	9750	0
617	20240424	101900	108628870	9750	9750	9750	9750	1
618	20240424	101800	108619120	9740	9740	9740	9740	26
619	20240424	101700	108365880	9750	9740	9750	9720	192
620	20240424	101600	106497890	9750	9760	9760	9740	1084
621	20240424	101500	95930030	9760	9760	9760	9760	0
622	20240424	101400	95930030	9760	9760	9760	9760	0
623	20240424	101300	95930030	9760	9760	9760	9760	27
624	20240424	101200	95666510	9740	9750	9750	9740	333
625	20240424	101100	92422750	9770	9760	9770	9750	228
626	20240424	101000	90198640	9770	9770	9770	9770	22
627	20240424	100900	89983700	9770	9770	9770	9770	4
628	20240424	100800	89944620	9770	9770	9770	9770	2
629	20240424	100700	89925080	9760	9760	9760	9760	0
630	20240424	100600	89925080	9760	9760	9760	9760	34
631	20240424	100500	89593240	9760	9780	9780	9760	230
632	20240424	100400	87347740	9780	9780	9780	9780	22
633	20240424	100300	87132580	9780	9780	9780	9780	2
634	20240424	100200	87113020	9780	9780	9780	9780	3
635	20240424	100100	87083680	9770	9770	9770	9770	0
636	20240424	100000	87083680	9770	9780	9780	9770	36
637	20240424	095900	86731610	9770	9770	9770	9770	0
638	20240424	095800	86731610	9770	9780	9790	9770	157
639	20240424	095700	85195660	9790	9780	9790	9780	107
640	20240424	095600	84148650	9780	9780	9780	9780	4
641	20240424	095500	84109530	9790	9790	9790	9790	418
642	20240424	095400	80017310	9780	9780	9780	9780	3
643	20240424	095300	79987970	9770	9770	9770	9770	95
644	20240424	095200	79059820	9770	9770	9770	9770	6
645	20240424	095100	79001200	9770	9770	9770	9770	3
646	20240424	095000	78971890	9760	9760	9760	9760	23
647	20240424	094900	78747410	9760	9760	9760	9760	43
648	20240424	094800	78327730	9750	9750	9750	9750	0
649	20240424	094700	78327730	9750	9760	9770	9750	39
650	20240424	094600	77947350	9760	9760	9760	9760	3
651	20240424	094500	77918070	9760	9760	9760	9760	102
652	20240424	094400	76922550	9770	9770	9770	9770	215
653	20240424	094300	74822000	9770	9780	9780	9770	9
654	20240424	094200	74734020	9790	9780	9790	9780	41
655	20240424	094100	74332840	9780	9760	9790	9750	2763
656	20240424	094000	47304360	9760	9750	9760	9740	38
657	20240424	093900	46933580	9760	9760	9760	9760	308
658	20240424	093800	43927500	9760	9760	9760	9760	1
659	20240424	093700	43917740	9760	9730	9760	9730	1636
660	20240424	093600	27975050	9730	9720	9730	9720	241
661	20240424	093500	25632470	9730	9730	9730	9730	3
662	20240424	093400	25603280	9720	9700	9730	9700	602
663	20240424	093300	19756650	9710	9710	9710	9710	78
664	20240424	093200	18999270	9710	9710	9710	9710	0
665	20240424	093100	18999270	9710	9710	9710	9710	1
666	20240424	093000	18989560	9690	9690	9710	9690	184
667	20240424	092900	17205350	9690	9690	9690	9690	5
668	20240424	092800	17156900	9680	9680	9680	9680	52
669	20240424	092700	16653540	9690	9690	9690	9690	26
670	20240424	092600	16401600	9700	9700	9700	9700	0
671	20240424	092500	16401600	9700	9680	9700	9680	2
672	20240424	092400	16382220	9650	9670	9700	9650	7
673	20240424	092300	16314480	9670	9670	9700	9670	114
674	20240424	092200	15210000	9670	9670	9670	9670	2
675	20240424	092100	15190660	9680	9660	9680	9660	99
676	20240424	092000	14234240	9680	9680	9680	9680	0
677	20240424	091900	14234240	9680	9680	9680	9680	0
678	20240424	091800	14234240	9680	9680	9690	9680	21
679	20240424	091700	14030770	9690	9690	9690	9690	0
680	20240424	091600	14030770	9690	9690	9690	9690	12
681	20240424	091500	13914490	9700	9690	9720	9690	180
682	20240424	091400	12165800	9720	9680	9720	9680	221
683	20240424	091300	10024070	9660	9680	9680	9660	90
684	20240424	091200	9154530	9700	9690	9700	9690	10
685	20240424	091100	9057580	9720	9720	9720	9720	0
686	20240424	091000	9057580	9720	9720	9720	9720	0
687	20240424	090900	9057580	9720	9680	9720	9680	18
688	20240424	090800	8883280	9680	9680	9680	9680	0
689	20240424	090700	8883280	9680	9680	9680	9680	20
690	20240424	090600	8689680	9720	9720	9720	9720	0
691	20240424	090500	8689680	9720	9720	9720	9720	50
692	20240424	090400	8203680	9720	9720	9720	9720	80
693	20240424	090300	7426080	9720	9720	9720	9720	200
694	20240424	090200	5482080	9720	9720	9720	9720	500
695	20240424	090100	622080	9720	9720	9720	9720	0
696	20240424	090000	622080	9720	9720	9720	9720	64